Dark

MSTR20270617C170
MSTR Jun 17 2027 170.00 Call (MSTR270617C00170000)
option OPRA

EOD

Aug 20, 2026

17.50+13.563%(+2.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.7500	18.7500	17.5000	17.5000	+13.563%	7	391	0.000%
2026-08-19	14.3500	17.0000	14.3500	15.4100	+37.712%	30	390	+13.563%
2026-08-18	11.3400	11.4000	11.1900	11.1900	-4.766%	3	409	+56.390%
2026-08-17	11.5500	11.7500	11.5500	11.7500	+9.813%	2	410	+48.936%
2026-08-14	11.1000	11.1000	10.6600	10.7000	-11.570%	32	410	+63.551%
2026-08-12	12.1000	12.1000	12.1000	12.1000	-5.321%	1	420	+44.628%
2026-08-10	12.7800	12.7800	12.7800	12.7800	-8.714%	1	420	+36.933%
2026-08-07	14.6100	14.6100	13.1000	14.0000	-2.098%	11	420	+25.000%
2026-08-05	14.3000	14.3000	14.3000	14.3000	+11.719%	1	422	+22.378%
2026-08-04	12.4500	12.8000	12.4500	12.8000	+5.523%	21	422	+36.719%
2026-07-31	11.7000	12.5000	11.6500	12.1300	-11.266%	44	402	+44.270%
2026-07-30	13.7500	13.7500	13.6700	13.6700	-5.398%	7	372	+28.018%
2026-07-29	14.3500	14.4500	14.3500	14.4500	+3.957%	10	366	+21.107%
2026-07-28	13.9000	13.9000	13.9000	13.9000	-1.068%	1	356	+25.899%
2026-07-24	14.0500	14.0500	14.0500	14.0500	-2.431%	1	357	+24.555%
2026-07-23	14.4000	14.4000	14.4000	14.4000	-16.376%	27	357	+21.528%
2026-07-22	17.2200	17.2200	17.2200	17.2200	-6.919%	1	330	+1.626%
2026-07-21	18.5000	18.5000	18.5000	18.5000	+19.355%	25	331	-5.405%
2026-07-20	15.8000	15.8000	15.5000	15.5000	+1.175%	20	306	+12.903%
2026-07-16	15.5000	15.5000	15.3200	15.3200	-11.445%	3	316	+14.230%
2026-07-15	17.3000	17.3000	17.3000	17.3000	+14.570%	10	317	+1.156%
2026-07-13	15.1000	15.1000	15.1000	15.1000	-10.914%	1	307	+15.894%
2026-07-08	16.8000	16.9500	16.8000	16.9500	-16.502%	4	306	+3.245%
2026-07-06	19.0800	20.3000	19.0800	20.3000	+7.011%	49	302	-13.793%
2026-07-01	17.0000	18.9700	17.0000	18.9700	+36.377%	27	279	-7.749%
2026-06-30	13.9100	13.9100	13.9100	13.9100	-2.042%	1	255	+25.809%
2026-06-26	14.2000	14.2000	14.2000	14.2000	-2.069%	5	255	+23.239%
2026-06-25	14.5000	14.5000	14.5000	14.5000	-17.332%	1	250	+20.690%
2026-06-24	17.5400	17.5400	17.5400	17.5400	-12.080%	4	250	-0.228%
2026-06-23	20.1800	20.5000	19.9500	19.9500	-20.296%	8	248	-12.281%
2026-06-22	25.0300	25.0300	25.0300	25.0300	+9.684%	1	248	-30.084%
2026-06-18	22.8200	22.8200	22.8200	22.8200	-11.344%	8	256	-23.313%
2026-06-17	25.7400	25.7400	25.7400	25.7400	-24.582%	1	256	-32.012%
2026-06-15	34.1300	34.1300	34.1300	34.1300	+11.209%	1	256	-48.725%
2026-06-12	30.5000	30.6900	30.5000	30.6900	+24.251%	2	257	-42.978%
2026-06-11	26.9000	26.9000	24.6500	24.7000	-6.933%	3	259	-29.150%
2026-06-10	26.5400	26.5400	26.5400	26.5400	-6.877%	8	259	-34.062%
2026-06-09	31.0000	31.0800	27.7000	28.5000	-11.600%	59	251	-38.596%
2026-06-08	32.2400	32.2400	32.2400	32.2400	+11.249%	1	260	-45.720%
2026-06-05	30.1500	30.1500	28.2500	28.9800	-13.493%	19	261	-39.614%
2026-06-04	32.4500	33.9500	32.4500	33.5000	0.000%	20	276	-47.761%
2026-06-03	37.8000	37.8000	33.5000	33.5000	-10.595%	51	274	-47.761%
2026-06-02	36.2500	38.0000	36.2500	37.4700	-14.841%	77	255	-53.296%
2026-06-01	43.3000	45.0000	41.9400	44.0000	-9.781%	53	280	-60.227%
2026-05-29	48.7700	48.7700	48.7700	48.7700	+19.388%	35	259	-64.117%
2026-05-28	40.7600	40.8500	40.7600	40.8500	-9.222%	15	224	-57.160%
2026-05-27	46.5100	46.5100	45.0000	45.0000	-10.251%	12	210	-61.111%
2026-05-26	50.1400	50.1400	50.1400	50.1400	-0.040%	10	198	-65.098%
2026-05-22	50.8800	51.2200	50.1600	50.1600	-3.538%	11	208	-65.112%
2026-05-21	51.4200	53.0000	51.4200	52.0000	-3.864%	45	209	-66.346%
2026-05-20	53.4200	54.0900	53.4200	54.0900	+2.269%	8	209	-67.647%
2026-05-18	52.9700	52.9700	51.4000	52.8900	-10.644%	74	236	-66.912%
2026-05-15	62.0800	62.0800	59.1900	59.1900	-16.126%	3	236	-70.434%
2026-05-14	70.5700	70.5700	70.5700	70.5700	+12.768%	1	243	-75.202%
2026-05-13	62.5200	63.4500	61.8400	62.5800	-8.442%	62	212	-72.036%
2026-05-12	70.1000	70.1000	65.9000	68.3500	-3.800%	64	212	-74.396%
2026-05-11	66.0000	71.0500	66.0000	71.0500	+11.451%	8	212	-75.369%
2026-05-08	62.6100	63.7500	62.6100	63.7500	-4.179%	65	255	-72.549%
2026-05-06	66.1900	66.5300	66.1500	66.5300	-3.046%	4	196	-73.696%
2026-05-05	68.6200	68.6200	68.6200	68.6200	+3.970%	1	191	-74.497%
2026-05-04	63.0100	67.8300	63.0100	66.0000	+7.667%	16	192	-73.485%
2026-05-01	59.0000	62.0100	59.0000	61.3000	+13.729%	31	211	-71.452%
2026-04-30	53.0500	53.9000	52.9500	53.9000	+7.157%	7	211	-67.532%
2026-04-29	50.5500	50.5500	50.3000	50.3000	-4.915%	4	211	-65.209%
2026-04-28	52.5000	52.9000	52.4600	52.9000	-5.146%	9	211	-66.919%
2026-04-27	57.0000	58.4800	55.7500	55.7700	-4.241%	15	203	-68.621%
2026-04-24	59.8100	59.8100	58.0000	58.2400	-1.936%	34	196	-69.952%
2026-04-23	64.2500	64.7500	59.3900	59.3900	-8.419%	41	212	-70.534%
2026-04-22	63.0000	67.4000	63.0000	64.8500	+17.164%	27	231	-73.015%
2026-04-21	58.8000	58.8000	53.7300	55.3500	-4.569%	43	247	-68.383%
2026-04-20	52.8000	58.0000	52.8000	58.0000	+5.168%	12	209	-69.828%
2026-04-17	50.6800	58.6300	50.6800	55.1500	+55.352%	57	211	-68.268%
2026-04-14	40.0000	40.0000	35.5000	35.5000	+10.868%	9	196	-50.704%
2026-04-13	31.7500	32.0200	31.7500	32.0200	+5.537%	17	196	-45.347%
2026-04-09	31.9000	31.9000	30.3400	30.3400	-3.222%	2	211	-42.320%
2026-04-08	35.2800	35.2800	31.3500	31.3500	+4.326%	3	210	-44.179%
2026-04-07	29.8300	30.3000	29.8300	30.0500	+6.372%	38	209	-41.764%
2026-04-02	28.0000	28.2500	27.4500	28.2500	+2.727%	52	187	-38.053%
2026-03-31	29.7000	29.7000	27.5000	27.5000	-16.210%	55	187	-36.364%
2026-03-27	32.4700	32.8200	32.4700	32.8200	-15.781%	2	162	-46.679%
2026-03-25	41.6200	41.6200	38.9700	38.9700	+2.418%	2	163	-55.094%
2026-03-24	39.9000	39.9000	37.7500	38.0500	+0.528%	23	163	-54.008%
2026-03-19	37.8500	37.8500	37.8500	37.8500	-11.977%	1	162	-53.765%
2026-03-18	43.0000	43.0000	43.0000	43.0000	-8.511%	1	161	-59.302%
2026-03-17	47.0000	47.0000	47.0000	47.0000	+18.567%	1	160	-62.766%
2026-03-12	39.8300	39.8300	38.7500	39.6400	-8.389%	7	161	-55.853%
2026-03-10	42.0000	43.2700	42.0000	43.2700	0.000%	5	163	-59.556%
2026-03-09	43.2700	43.2700	43.2700	43.2700	+8.855%	1	163	-59.556%
2026-03-06	41.2300	41.2300	39.7500	39.7500	-8.050%	12	163	-55.975%
2026-03-05	43.2300	43.2300	43.2300	43.2300	-11.450%	5	163	-59.519%
2026-03-04	48.8200	48.8200	48.8200	48.8200	+15.605%	5	163	-64.154%
2026-03-03	42.2300	42.2300	42.2300	42.2300	+9.917%	5	163	-58.560%
2026-02-27	38.1000	38.4300	38.1000	38.4200	-2.685%	4	158	-54.451%
2026-02-26	40.8700	40.8700	39.4800	39.4800	+8.790%	4	158	-55.674%
2026-02-24	35.6200	36.3000	35.5100	36.2900	-1.760%	16	159	-51.777%
2026-02-19	37.6000	37.6000	36.9400	36.9400	-2.249%	3	159	-52.626%
2026-02-18	37.7900	37.7900	37.7900	37.7900	-10.024%	1	158	-53.691%
2026-02-13	42.2500	42.2500	41.9700	42.0000	+10.526%	18	157	-58.333%
2026-02-12	38.0000	38.0000	38.0000	38.0000	-13.636%	1	157	-53.947%
2026-02-10	45.1100	45.1100	44.0000	44.0000	-0.722%	2	156	-60.227%
2026-02-09	42.0200	44.3200	41.8900	44.3200	+1.815%	31	156	-60.514%
2026-02-06	43.5300	43.5300	43.5300	43.5300	+32.511%	1	146	-59.798%
2026-02-05	32.3600	33.2000	31.9000	32.8500	-13.439%	6	145	-46.728%
2026-02-03	37.8500	37.9500	37.8500	37.9500	-15.101%	9	141	-53.887%
2026-02-02	46.7100	47.0200	44.7000	44.7000	+0.472%	8	139	-60.850%
2026-01-30	44.4900	44.4900	44.4900	44.4900	-2.004%	1	133	-60.665%
2026-01-29	51.0000	51.0500	45.4000	45.4000	-18.345%	5	134	-61.454%
2026-01-28	56.0500	56.0500	55.6000	55.6000	+1.720%	7	135	-68.525%
2026-01-27	54.3600	55.6000	54.3600	54.6600	-3.937%	13	135	-67.984%
2026-01-26	57.0000	57.0000	56.9000	56.9000	-3.559%	4	143	-69.244%
2026-01-23	59.0000	59.0000	59.0000	59.0000	+2.787%	2	145	-70.339%
2026-01-22	58.0500	58.0500	57.4000	57.4000	-2.131%	3	147	-69.512%
2026-01-20	57.4500	58.6500	57.4500	58.6500	-10.390%	18	144	-70.162%
2026-01-16	66.3600	66.3600	65.3000	65.4500	-5.963%	7	128	-73.262%
2026-01-15	69.6000	69.6000	69.6000	69.6000	-10.194%	1	128	-74.856%
2026-01-14	72.5000	77.5000	72.5000	77.5000	+23.447%	12	127	-77.419%
2026-01-13	62.7800	62.7800	62.7800	62.7800	+14.458%	1	115	-72.125%
2026-01-09	54.8500	54.8500	54.8500	54.8500	-13.622%	1	114	-68.095%
2026-01-08	60.2700	64.2000	60.2700	63.5000	+4.959%	16	114	-72.441%
2026-01-07	60.5000	60.5000	60.5000	60.5000	+8.715%	7	99	-71.074%
2026-01-06	60.6900	60.6900	55.6500	55.6500	-7.940%	8	97	-68.553%
2026-01-05	60.4500	60.4500	60.4500	60.4500	+8.645%	5	99	-71.050%
2025-12-26	55.6400	55.6400	55.6400	55.6400	-11.753%	15	99	-68.548%
2025-12-19	63.7500	64.5900	62.9800	63.0500	-1.791%	5	84	-72.244%
2025-12-16	66.9000	66.9000	64.2000	64.2000	+1.342%	2	84	-72.741%
2025-12-15	65.0000	65.0000	63.3500	63.3500	-22.432%	5	82	-72.376%
2025-12-10	81.4500	81.6700	81.4400	81.6700	-7.088%	6	81	-78.572%
2025-12-09	78.1500	87.9000	78.0200	87.9000	+15.294%	10	77	-80.091%
2025-12-08	76.2400	76.2400	76.2400	76.2400	-2.817%	1	68	-77.046%
2025-12-05	78.4500	78.4500	78.4500	78.4500	+1.685%	1	67	-77.693%
2025-12-03	79.6600	79.6700	77.1500	77.1500	-2.131%	6	66	-77.317%
2025-12-02	81.4500	83.1500	78.8300	78.8300	-4.041%	8	60	-77.800%
2025-11-28	82.1500	82.1500	82.1500	82.1500	+8.808%	1	60	-78.698%
2025-11-26	75.5000	75.5000	75.5000	75.5000	+10.866%	3	56	-76.821%
2025-11-25	72.3300	72.3300	68.1000	68.1000	-8.591%	2	56	-74.302%
2025-11-24	67.5600	74.5000	67.5600	74.5000	+6.277%	13	54	-76.510%
2025-11-21	74.6700	74.6700	70.1000	70.1000	-4.300%	8	43	-75.036%
2025-11-20	73.2500	73.2500	73.2500	73.2500	-7.137%	2	43	-76.109%
2025-11-19	78.8800	78.8800	78.8800	78.8800	-10.618%	4	41	-77.814%
2025-11-14	88.2500	88.2500	88.2500	88.2500	-18.021%	1	41	-80.170%
2025-11-12	107.6500	107.6500	107.6500	107.6500	-23.244%	1	42	-83.744%
2025-11-03	140.2500	140.2500	140.2500	140.2500	+2.559%	1	41	-87.522%
2025-10-30	141.1300	141.1300	136.7500	136.7500	-20.885%	39	41	-87.203%
2025-10-21	172.8500	172.8500	172.8500	172.8500	+1.141%	1	26	-89.876%
2025-10-20	171.1000	171.1000	170.9000	170.9000	-11.193%	2	25	-89.760%
2025-09-29	192.4400	192.4400	192.4400	192.4400	-4.968%	1	24	-90.906%
2025-09-04	202.5000	202.5000	202.5000	202.5000	+0.496%	1	25	-91.358%
2025-08-29	201.5000	201.5000	201.5000	201.5000	-9.952%	1	24	-91.315%
2025-08-22	223.7700	223.7700	223.7700	223.7700	+11.701%	1	24	-92.179%
2025-08-20	201.1600	201.7200	200.3300	200.3300	-22.488%	11	23	-91.264%
2025-08-12	258.4500	258.4500	258.4500	258.4500	-9.249%	2	34	-93.229%
2025-05-16	284.7900	284.7900	284.7900	284.7900	-5.820%	2	34	-93.855%
2025-05-14	300.5000	302.3900	300.5000	302.3900	-0.856%	2	35	-94.213%
2025-05-13	305.0000	305.0000	305.0000	305.0000	+15.970%	1	37	-94.262%
2025-05-05	263.0000	263.0000	263.0000	263.0000	-7.300%	1	38	-93.346%
2025-05-02	283.7100	283.7100	283.7100	283.7100	+1.776%	2	39	-93.832%
2025-05-01	278.7600	278.7600	278.7600	278.7600	+7.170%	1	40	-93.722%
2025-04-30	260.1100	260.1100	260.1100	260.1100	-4.297%	1	41	-93.272%
2025-04-29	271.7900	271.7900	271.7900	271.7900	+5.255%	1	42	-93.561%
2025-04-28	258.2200	258.2200	258.2200	258.2200	+19.585%	1	43	-93.223%
2025-04-21	217.3000	217.3000	215.9300	215.9300	+12.102%	2	44	-91.896%
2025-04-09	192.6200	192.6200	192.6200	192.6200	+18.455%	1	45	-90.915%
2025-04-08	162.6100	162.6100	162.6100	162.6100	-5.826%	1	46	-89.238%
2025-04-04	172.6700	172.6700	172.6700	172.6700	-6.407%	32	45	-89.865%
2025-04-03	184.2800	184.5400	184.2800	184.4900	-2.433%	4	30	-90.514%
2025-03-31	176.1000	189.0900	176.1000	189.0900	-1.792%	2	27	-90.745%
2025-03-28	199.7200	199.7200	192.5400	192.5400	-4.347%	6	28	-90.911%
2025-03-19	201.2900	201.2900	201.2900	201.2900	+8.209%	1	26	-91.306%
2025-03-17	186.0400	186.0400	186.0200	186.0200	-3.311%	2	26	-90.592%
2025-03-14	174.1600	192.3900	174.1600	192.3900	+13.921%	10	26	-90.904%
2025-03-13	165.7100	171.1200	165.7100	168.8800	+2.963%	6	34	-89.638%
2025-03-12	164.3000	164.7100	162.8600	164.0200	+12.791%	63	34	-89.331%
2025-03-10	145.5800	145.7800	145.2700	145.4200	-7.423%	4	6	-87.966%
2025-03-03	157.0800	157.0800	157.0800	157.0800	+4.720%	1	4	-88.859%
2025-02-26	150.0000	150.0000	150.0000	150.0000	0.000%	3	3	-88.333%